Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Canadian Sec - Delayed Quote CAD

Kuya Silver Corporation (KUYA.CN)

Compare
0.3150
-0.0200
(-5.97%)
At close: March 14 at 3:50:49 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.32000.33000.31500.31500.315032,645
Mar 13, 20250.28000.34000.28000.33500.3350285,650
Mar 12, 20250.28000.30000.28000.28500.2850306,000
Mar 11, 20250.27000.28000.26500.28000.2800234,167
Mar 10, 20250.27500.27500.27000.27500.275038,192
Mar 7, 20250.30000.30000.28500.28500.285029,500
Mar 6, 20250.30000.30000.28500.29500.295067,898
Mar 5, 20250.29000.29000.28000.29000.2900218,700
Mar 4, 20250.30500.30500.28500.29000.290057,277
Mar 3, 20250.29500.31000.29500.29500.2950184,570
Feb 28, 20250.28000.28500.27000.28500.285063,030
Feb 27, 20250.29500.30000.27000.28000.2800185,000
Feb 26, 20250.30500.30500.29500.30000.3000120,000
Feb 25, 20250.32000.32000.30000.30000.3000175,500
Feb 24, 20250.33000.34000.32000.32000.3200111,000
Feb 21, 20250.33500.35000.31500.31500.315092,365
Feb 20, 20250.35000.35500.33000.33000.3300211,787
Feb 19, 20250.29500.34500.29000.32000.3200130,190
Feb 18, 20250.30000.30500.29500.29500.295052,985
Feb 14, 20250.30500.32000.29500.29500.2950402,930
Feb 13, 20250.30500.30500.29500.30000.300058,395
Feb 12, 20250.30000.30000.29500.30000.300033,800
Feb 11, 20250.30000.31500.29500.29500.2950114,173
Feb 10, 20250.31500.33000.31500.31500.315052,375
Feb 7, 20250.32500.32500.31000.31500.315072,620
Feb 6, 20250.33000.33000.29500.31000.3100138,611
Feb 5, 20250.33000.34000.32500.33000.3300265,809
Feb 4, 20250.33000.33000.32000.33000.330029,500
Feb 3, 20250.33500.34500.32000.33000.330063,090
Jan 31, 20250.33500.34500.32500.33500.3350104,200
Jan 30, 20250.31500.33500.31000.33500.3350273,760
Jan 29, 20250.28500.31000.28500.30000.300096,000
Jan 28, 20250.28500.29000.28000.28000.280065,100
Jan 27, 20250.30000.30500.27500.28500.285093,950
Jan 24, 20250.27000.32000.27000.30000.3000472,851
Jan 23, 20250.26000.27000.26000.27000.27006,150
Jan 22, 20250.26500.26500.26000.26500.265070,000
Jan 21, 20250.26500.27000.26500.26500.265037,300
Jan 20, 20250.26000.27000.26000.26500.2650102,750
Jan 17, 20250.24500.26500.24000.26000.2600203,367
Jan 16, 20250.24000.24500.24000.24500.245023,500
Jan 15, 20250.24500.24500.24000.24500.245039,538
Jan 14, 20250.25000.25000.24500.24500.245099,000
Jan 13, 20250.25000.25000.25000.25000.25008,000
Jan 10, 20250.25500.26000.24500.24500.245033,183
Jan 9, 20250.25000.26000.25000.26000.260045,000
Jan 8, 20250.26000.26000.25000.25000.250062,452
Jan 7, 20250.26000.26000.25500.25500.255054,656
Jan 6, 20250.26500.27500.25500.25500.2550397,401
Jan 3, 20250.26500.27000.26500.26500.265055,950
Jan 2, 20250.25500.27000.25500.27000.270046,700
Dec 31, 20240.25500.25500.25000.25500.255027,500
Dec 30, 20240.27500.27500.25000.25500.255038,827
Dec 27, 20240.25500.26500.25000.26500.265063,400
Dec 24, 20240.24000.25500.24000.25500.2550107,050
Dec 23, 20240.25500.25500.24000.24500.2450215,500
Dec 20, 20240.25000.25500.24500.25500.255045,200
Dec 19, 20240.25000.25500.24500.25000.250042,200
Dec 18, 20240.26000.27000.24500.25000.2500112,000
Dec 17, 20240.27000.27000.25000.25500.2550116,617
Dec 16, 20240.29500.29500.26500.26500.2650172,640
Dec 13, 20240.29500.29500.29000.29000.290040,584
Dec 12, 20240.29500.31000.28500.29500.295040,530
Dec 11, 20240.30500.30500.28500.29500.2950166,850
Dec 10, 20240.27500.30000.27000.30000.3000139,200
Dec 9, 20240.28000.28000.27000.27500.2750142,300
Dec 6, 20240.28000.28000.27500.28000.280096,160
Dec 5, 20240.28000.28000.27500.28000.2800106,000
Dec 4, 20240.28500.29000.28000.28500.285098,500
Dec 3, 20240.27000.29000.27000.28000.2800262,000
Dec 2, 20240.27000.27000.25000.26000.2600226,860
Nov 29, 20240.27500.28000.26500.26500.2650230,900
Nov 28, 20240.28000.28000.26500.27000.2700121,000
Nov 27, 20240.28000.28500.27500.28000.280094,500
Nov 26, 20240.28500.29000.27500.28500.2850187,061
Nov 25, 20240.31000.31000.28500.29000.2900121,500
Nov 22, 20240.29500.30000.29000.30000.3000182,111
Nov 21, 20240.33000.33000.29500.30000.3000347,253
Nov 20, 20240.33500.33500.32500.33000.3300122,200
Nov 19, 20240.35000.35000.33500.33500.335037,500
Nov 18, 20240.34000.35000.33500.34500.3450238,700
Nov 15, 20240.34000.35000.33500.33500.3350117,127
Nov 14, 20240.35500.35500.34000.34000.340046,785
Nov 13, 20240.34500.35000.34000.34500.3450120,000
Nov 12, 20240.35500.35750.34000.35000.3500152,000
Nov 11, 20240.35000.36000.34500.34500.345098,410
Nov 8, 20240.36500.36500.34750.35000.3500230,637
Nov 7, 20240.36000.36500.35000.36500.365031,891
Nov 6, 20240.36000.36000.35500.35500.3550100,500
Nov 5, 20240.37000.37000.35500.35500.3550107,800
Nov 4, 20240.38500.38500.36500.36500.365050,425
Nov 1, 20240.37000.38000.37000.37500.375061,987
Oct 31, 20240.38500.38500.37000.37000.3700106,800
Oct 30, 20240.40000.40000.38000.38500.3850163,267
Oct 29, 20240.40000.41000.38500.40000.4000129,614
Oct 28, 20240.40500.41000.40000.40000.400038,700
Oct 25, 20240.40500.41000.37500.40500.4050341,156
Oct 24, 20240.41000.41500.40000.41000.4100106,900
Oct 23, 20240.43000.43000.39500.40000.4000361,300
Oct 22, 20240.43500.46000.42000.43000.4300578,990
Oct 21, 20240.42500.44500.40000.42000.4200758,549
Oct 18, 20240.36500.41500.36500.41500.4150301,300
Oct 17, 20240.36000.36500.35500.36000.360057,490
Oct 16, 20240.35500.36500.35000.35000.3500135,500
Oct 15, 20240.37000.37500.34500.34500.3450177,325
Oct 11, 20240.38000.38000.35000.36000.3600171,840
Oct 10, 20240.34000.38000.34000.38000.3800144,635
Oct 9, 20240.34500.34500.33000.33000.3300150,820
Oct 8, 20240.35000.35500.33500.33500.3350257,050
Oct 7, 20240.34500.36000.33500.33500.3350662,260
Oct 4, 20240.37000.37000.34000.34000.34001,141,245
Oct 3, 20240.38000.38000.36500.37000.3700307,660
Oct 2, 20240.42500.43500.38000.38000.3800414,700
Oct 1, 20240.41500.42000.40000.42000.4200211,875
Sep 30, 20240.42500.42500.41500.41500.415056,500
Sep 27, 20240.44000.44000.42000.42500.425065,410
Sep 26, 20240.40000.46000.40000.44000.4400790,922
Sep 25, 20240.38000.40000.38000.39500.3950102,200
Sep 24, 20240.37000.38500.36000.37500.3750170,500
Sep 23, 20240.37000.37000.35000.35000.350063,000
Sep 20, 20240.38000.38000.37000.37000.370029,601
Sep 19, 20240.38000.38500.38000.38500.385034,301
Sep 18, 20240.36000.38500.35000.38500.3850105,200
Sep 17, 20240.37000.37000.35500.35500.355040,114
Sep 16, 20240.34500.37000.34500.36000.360039,969
Sep 13, 20240.37000.37500.35000.35000.3500237,923
Sep 12, 20240.36000.36500.35500.36500.365076,200
Sep 11, 20240.35500.35500.35000.35000.350019,500
Sep 10, 20240.36000.36000.35000.35000.3500218,500
Sep 9, 20240.36000.36500.35500.35500.355023,000
Sep 6, 20240.36500.36500.36000.36000.360077,500
Sep 5, 20240.36500.36500.36000.36000.360014,000
Sep 4, 20240.36000.37500.36000.37500.375041,076
Sep 3, 20240.37000.37000.36500.36500.365015,500
Aug 30, 20240.38000.38000.37000.37500.37507,226
Aug 29, 20240.37000.38000.37000.38000.380024,200
Aug 28, 20240.38000.38000.36500.37500.375074,500
Aug 27, 20240.39000.39500.37500.38500.3850142,075
Aug 26, 20240.39500.39500.39500.39500.395045,000
Aug 23, 20240.39500.40000.39000.39000.390021,300
Aug 22, 20240.39000.40000.38000.38000.380040,600
Aug 21, 20240.37000.40000.37000.40000.400085,050
Aug 20, 20240.37000.38500.36500.37000.3700119,819
Aug 19, 20240.33500.36000.33000.36000.3600132,031
Aug 16, 20240.33500.34500.31500.34500.3450130,400
Aug 15, 20240.33500.33500.33000.33500.335086,100
Aug 14, 20240.34000.34000.33500.33500.335021,500
Aug 13, 20240.34000.34000.33500.34000.340049,000
Aug 12, 20240.33500.34000.33000.34000.340016,535
Aug 9, 20240.34500.34500.33000.33000.330050,000
Aug 8, 20240.34000.34000.34000.34000.340013,150
Aug 7, 20240.34000.34000.32500.32500.325070,500
Aug 6, 20240.36000.36000.33500.34000.340090,550
Aug 2, 20240.37000.37000.36000.36000.360012,000
Aug 1, 20240.37500.38000.36000.36500.365058,233
Jul 31, 20240.36000.37500.36000.37000.370081,312
Jul 30, 20240.37500.37500.37000.37000.37009,500
Jul 29, 20240.36500.38000.36500.37500.375030,600
Jul 26, 20240.36500.36500.36500.36500.36505,200
Jul 25, 20240.39500.39500.36000.36500.3650112,150
Jul 24, 20240.39500.39500.37500.37500.375057,920
Jul 23, 20240.40500.40500.39000.39500.39507,024
Jul 22, 20240.39000.40000.39000.39000.3900111,578
Jul 19, 20240.38000.40500.37000.40500.4050112,547
Jul 18, 20240.38000.39000.37500.38000.380035,700
Jul 17, 20240.40000.40500.37500.37500.375055,155
Jul 16, 20240.39500.41000.39500.40000.400085,100
Jul 15, 20240.40000.41000.40000.40500.405046,300
Jul 12, 20240.42000.42000.41000.41000.410075,405
Jul 11, 20240.41000.42500.41000.42000.4200141,778
Jul 10, 20240.40000.42000.40000.41000.4100161,493
Jul 9, 20240.39500.40000.39500.40000.400070,500
Jul 8, 20240.41000.41000.40000.40000.400036,000
Jul 5, 20240.39000.41000.39000.41000.4100122,490
Jul 4, 20240.38000.39000.38000.39000.390054,350
Jul 3, 20240.38500.38500.38000.38500.38509,000
Jul 2, 20240.38000.38000.38000.38000.380012,500
Jun 28, 20240.37500.38000.35500.36500.365036,276
Jun 27, 20240.36500.36500.34500.35000.350060,300
Jun 26, 20240.37000.38000.36000.37500.375022,500
Jun 25, 20240.38000.39000.37000.37000.370035,480
Jun 24, 20240.36500.37000.36500.36500.365011,500
Jun 21, 20240.37000.37000.35500.37000.3700110,100
Jun 20, 20240.36500.37000.35000.37000.3700122,429
Jun 19, 20240.36500.36500.36000.36000.360027,639
Jun 18, 20240.37500.38000.34500.35000.3500248,330
Jun 17, 20240.39500.39500.37500.38000.380016,150
Jun 14, 20240.40000.40000.37000.37000.3700114,610
Jun 13, 20240.39000.40000.39000.40000.400014,000
Jun 12, 20240.41000.41000.39500.39500.395020,284
Jun 11, 20240.40000.40000.39500.39500.3950120,250
Jun 10, 20240.41000.41000.40000.40000.400037,250
Jun 7, 20240.41500.42500.40500.41000.4100166,879
Jun 6, 20240.40500.43500.40500.43500.435045,248
Jun 5, 20240.41500.41500.39000.39000.390059,189
Jun 4, 20240.43500.43500.41500.41500.415030,331
Jun 3, 20240.44500.44500.43000.44000.440029,800
May 31, 20240.45000.45500.43000.45000.4500281,267
May 30, 20240.44500.45500.44500.45500.4550172,800
May 29, 20240.44000.44500.43500.43500.4350113,301
May 28, 20240.43000.44500.43000.44500.4450194,140
May 27, 20240.42000.43000.41500.43000.430026,615
May 24, 20240.42500.43500.42000.43000.4300115,984
May 23, 20240.42000.42500.41500.42000.4200195,200
May 22, 20240.44000.44000.42500.42500.425074,400
May 21, 20240.44000.44500.42500.44000.4400348,569
May 17, 20240.41500.43500.41000.43500.4350253,080
May 16, 20240.41000.41000.40000.40500.4050107,200
May 15, 20240.40000.41000.40000.40500.405064,015
May 14, 20240.39500.40000.38000.40000.400024,820
May 13, 20240.38500.39000.38000.38500.385047,500
May 10, 20240.39000.39500.38000.39000.390078,521
May 9, 20240.38000.39500.38000.38500.385080,850
May 8, 20240.36500.39000.36500.37500.375070,500
May 7, 20240.36500.38000.36000.36500.365068,075
May 6, 20240.38000.41000.33000.35000.3500248,465
May 3, 20240.39000.39000.38500.38500.385013,000
May 2, 20240.39500.39500.38000.39000.390061,245
May 1, 20240.40500.40500.40000.40000.400011,500
Apr 30, 20240.41500.41500.40000.41000.410064,337
Apr 29, 20240.41500.42000.41000.41000.410066,365
Apr 26, 20240.42500.42500.41500.41500.415022,166
Apr 25, 20240.43000.43500.39500.42500.4250395,569
Apr 24, 20240.38000.41000.38000.41000.410095,689
Apr 23, 20240.38000.39000.37500.39000.390074,279
Apr 22, 20240.38000.38500.36000.37500.3750107,882
Apr 19, 20240.38500.39500.38500.38500.385039,956
Apr 18, 20240.40500.40500.38500.39500.3950100,725
Apr 17, 20240.41000.41500.40000.41000.410072,130
Apr 16, 20240.41000.41000.38000.39000.390072,842
Apr 15, 20240.43500.43500.41000.41000.4100137,457
Apr 12, 20240.43000.43500.42000.43000.4300218,600
Apr 11, 20240.42500.42500.41500.42000.420026,920
Apr 10, 20240.40000.43000.39500.43000.4300150,100
Apr 9, 20240.42500.43000.40000.42000.420082,579
Apr 8, 20240.43500.44000.41000.43000.4300170,415
Apr 5, 20240.43000.43000.41000.43000.4300254,592
Apr 4, 20240.42000.45000.40500.44500.4450434,186
Apr 3, 20240.36500.42000.35500.42000.4200402,765
Apr 2, 20240.37000.37000.33500.37000.370086,624
Apr 1, 20240.33000.36000.33000.36000.360062,858
Mar 28, 20240.29500.33500.29000.33500.3350190,765
Mar 27, 20240.29000.29500.28500.29500.295024,500
Mar 26, 20240.29000.29500.29000.29000.29009,500
Mar 25, 20240.30000.31000.29000.29000.290067,500
Mar 22, 20240.30000.30000.30000.30000.30001,000
Mar 21, 20240.31500.32000.29500.30000.300061,899
Mar 20, 20240.29000.32000.28500.31500.3150163,768
Mar 19, 20240.29500.30000.29000.29000.290095,600
Mar 18, 20240.30000.31000.29000.30000.300048,250
Mar 15, 20240.29000.31000.28000.31000.3100130,528
Mar 14, 20240.27000.28000.26000.28000.280030,440

Related Tickers

RSLV.V Reyna Silver Corp.
0.0700
0.00%
 
KTN.V Kootenay Silver Inc.
1.0300
-2.83%
 
IPT.V IMPACT Silver Corp.
0.2100
+2.44%
 
SVRS.V Silver Storm Mining Ltd.
0.1500
0.00%
 
GSVR.V Guanajuato Silver Company Ltd.
0.1950
0.00%
 
APM.TO Andean Precious Metals Corp.
1.7000
-2.86%
 
AGMR.V Silver Mountain Resources Inc.
0.0600
0.00%
 
EXN.TO Excellon Resources Inc.
0.1400
0.00%
 
BIG.V Hercules Metals Corp.
0.7500
-1.32%
 
SVE.V Silver One Resources Inc.
0.2850
0.00%